Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.85 | 26.87 | 26.09 | 26.34 | 4,887,737 | -0.15(-0.56%) |
May 27, 2016 | 26.13 | 26.49 | 26.49 | 26.49 | 3,000,477 | +0.49(+1.89%) |
May 26, 2016 | 26.66 | 26.66 | 25.92 | 26.00 | 4,786,128 | -0.33(-1.27%) |
May 25, 2016 | 26.14 | 26.71 | 26.09 | 26.33 | 5,007,954 | +0.61(+2.38%) |
May 24, 2016 | 25.05 | 25.88 | 24.97 | 25.72 | 4,903,773 | +1.12(+4.57%) |
May 23, 2016 | 24.57 | 24.81 | 24.34 | 24.60 | 2,164,143 | -0.04(-0.15%) |
May 20, 2016 | 24.60 | 25.02 | 24.45 | 24.63 | 3,532,578 | +0.44(+1.80%) |
May 19, 2016 | 24.51 | 24.76 | 23.70 | 24.20 | 5,498,509 | -0.63(-2.54%) |
May 18, 2016 | 23.64 | 24.96 | 23.62 | 24.83 | 7,329,334 | +1.06(+4.45%) |
May 17, 2016 | 24.32 | 24.36 | 23.55 | 23.77 | 4,007,633 | -0.54(-2.21%) |
May 16, 2016 | 23.99 | 24.59 | 23.94 | 24.31 | 3,642,279 | +0.37(+1.55%) |
May 13, 2016 | 24.70 | 24.98 | 23.77 | 23.94 | 4,204,413 | -0.81(-3.26%) |
May 12, 2016 | 25.00 | 25.16 | 24.27 | 24.75 | 3,868,720 | +0.07(+0.30%) |
May 11, 2016 | 25.32 | 25.45 | 24.64 | 24.67 | 2,812,833 | -0.79(-3.10%) |
May 10, 2016 | 24.89 | 25.50 | 24.83 | 25.46 | 3,732,674 | +0.93(+3.78%) |
May 09, 2016 | 24.48 | 24.85 | 24.24 | 24.53 | 2,681,405 | -0.02(-0.08%) |
May 06, 2016 | 23.69 | 24.61 | 23.67 | 24.55 | 3,611,586 | +0.35(+1.46%) |
May 05, 2016 | 24.47 | 24.58 | 24.03 | 24.20 | 3,263,575 | -0.03(-0.11%) |
May 04, 2016 | 24.13 | 24.48 | 23.82 | 24.23 | 3,981,465 | -0.42(-1.69%) |
May 03, 2016 | 25.02 | 25.02 | 24.05 | 24.64 | 4,273,863 | -0.93(-3.63%) |
May 02, 2016 | 25.01 | 25.65 | 24.82 | 25.57 | 3,643,928 | +0.77(+3.11%) |
Apr 29, 2016 | 24.96 | 25.17 | 24.27 | 24.80 | 4,991,536 | -0.48(-1.91%) |
Apr 28, 2016 | 25.58 | 26.09 | 25.06 | 25.28 | 3,759,293 | -0.78(-2.99%) |
Apr 27, 2016 | 25.97 | 26.25 | 25.63 | 26.06 | 4,274,639 | +0.19(+0.75%) |
Apr 26, 2016 | 25.63 | 25.99 | 25.48 | 25.87 | 3,131,125 | +0.38(+1.49%) |
Apr 25, 2016 | 25.42 | 25.54 | 25.00 | 25.49 | 2,841,427 | -0.17(-0.65%) |
Apr 22, 2016 | 25.06 | 25.77 | 25.05 | 25.66 | 4,020,826 | +0.57(+2.26%) |
Apr 21, 2016 | 25.99 | 26.06 | 24.95 | 25.09 | 4,637,450 | -0.72(-2.80%) |
Apr 20, 2016 | 25.39 | 25.97 | 25.31 | 25.81 | 4,695,850 | +0.53(+2.09%) |
Apr 19, 2016 | 24.83 | 25.34 | 24.78 | 25.28 | 4,513,815 | +0.68(+2.75%) |
Apr 18, 2016 | 23.81 | 24.64 | 23.81 | 24.61 | 4,281,822 | +0.51(+2.12%) |
Apr 15, 2016 | 24.34 | 24.46 | 23.95 | 24.10 | 4,121,717 | -0.16(-0.65%) |
Apr 14, 2016 | 23.92 | 24.58 | 23.81 | 24.25 | 5,353,766 | +0.14(+0.58%) |
Apr 13, 2016 | 23.39 | 24.12 | 23.25 | 24.12 | 7,369,419 | +1.39(+6.13%) |
Apr 12, 2016 | 22.07 | 22.79 | 21.85 | 22.72 | 5,296,817 | +0.82(+3.73%) |
Apr 11, 2016 | 22.05 | 22.52 | 21.91 | 21.91 | 4,841,036 | +0.14(+0.64%) |
Apr 08, 2016 | 21.92 | 22.33 | 21.63 | 21.77 | 5,004,679 | +0.28(+1.30%) |
Apr 07, 2016 | 22.32 | 22.32 | 21.19 | 21.49 | 4,947,691 | -1.23(-5.43%) |
Apr 06, 2016 | 22.26 | 22.74 | 22.04 | 22.72 | 3,605,572 | +0.45(+2.00%) |
Apr 05, 2016 | 22.63 | 22.72 | 22.18 | 22.28 | 4,534,353 | -0.91(-3.92%) |
Apr 04, 2016 | 23.51 | 23.60 | 23.05 | 23.19 | 3,135,946 | -0.37(-1.58%) |
Apr 01, 2016 | 22.60 | 23.61 | 22.37 | 23.56 | 4,846,379 | +0.57(+2.46%) |
Mar 31, 2016 | 22.93 | 23.28 | 22.83 | 22.99 | 3,434,481 | -0.08(-0.36%) |
Mar 30, 2016 | 23.02 | 23.48 | 22.95 | 23.08 | 3,845,925 | +0.39(+1.72%) |
Mar 29, 2016 | 22.03 | 22.69 | 21.79 | 22.69 | 4,096,655 | +0.39(+1.75%) |
Mar 28, 2016 | 22.36 | 22.50 | 22.00 | 22.30 | 3,314,872 | +0.20(+0.92%) |
Mar 24, 2016 | 22.05 | 22.09 | 22.09 | 22.09 | 4,043,657 | -0.44(-1.94%) |
Mar 23, 2016 | 22.90 | 22.95 | 22.49 | 22.53 | 3,211,170 | -0.47(-2.06%) |
Mar 22, 2016 | 22.69 | 23.22 | 22.57 | 23.00 | 3,716,761 | -0.11(-0.48%) |
Mar 21, 2016 | 23.11 | 23.51 | 22.88 | 23.11 | 3,530,847 | -0.08(-0.36%) |
Mar 18, 2016 | 23.05 | 23.46 | 22.90 | 23.20 | 5,412,313 | +0.54(+2.38%) |
Mar 17, 2016 | 21.72 | 22.85 | 21.51 | 22.66 | 5,819,867 | +0.78(+3.56%) |
Mar 16, 2016 | 21.54 | 22.12 | 21.40 | 21.88 | 4,945,655 | +0.07(+0.30%) |
Mar 15, 2016 | 21.63 | 21.86 | 21.30 | 21.81 | 3,886,334 | -0.09(-0.42%) |
Mar 14, 2016 | 21.98 | 22.10 | 21.58 | 21.91 | 4,444,223 | -0.27(-1.21%) |
Mar 11, 2016 | 21.16 | 22.20 | 21.14 | 22.18 | 6,473,867 | +1.53(+7.42%) |
Mar 10, 2016 | 21.11 | 21.35 | 19.92 | 20.64 | 7,658,818 | -0.05(-0.22%) |
Mar 09, 2016 | 20.91 | 20.98 | 20.46 | 20.69 | 4,752,633 | +0.08(+0.41%) |
Mar 08, 2016 | 21.17 | 21.29 | 20.54 | 20.61 | 5,737,757 | -1.01(-4.68%) |
Mar 07, 2016 | 21.53 | 21.75 | 21.16 | 21.62 | 6,022,981 | -0.11(-0.51%) |
Mar 04, 2016 | 21.94 | 22.05 | 21.32 | 21.73 | 6,927,397 | +0.22(+1.04%) |
Mar 03, 2016 | 21.15 | 21.53 | 20.84 | 21.51 | 5,220,155 | +0.39(+1.85%) |
Mar 02, 2016 | 20.52 | 21.12 | 20.48 | 21.12 | 6,555,225 | +0.46(+2.25%) |